| Macro-sector: Services | Band: 10 | High52 Price: 319.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 07-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 5; VWAP21: | Low52 Price: 185.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 20,288,122 | Low52 Date: 18-Jul-2024 | SHP: 72.87 / 0.0 / 0.0 / 27.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.0 / 202.0 | Month: 287.0 / 192.11 | Week: 261.4 / 236.05 | Day: 251.8 / 243.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 249.20 | 251.80 | 243.60 | 246.87 | 247.19 | -0.93 | 500.85 | 5,639 | 5.93 | 3,557 | 7.19 | 0.09 | 6 |
| 2 | 10-Jul | 246.10 | 250.80 | 246.10 | 249.20 | 248.05 | 0.95 | 505.58 | 2,453 | 2.58 | 1,472 | 2.97 | 0.04 | 3 |
| 3 | 09-Jul | 251.00 | 251.00 | 246.10 | 246.85 | 246.67 | -0.56 | 500.81 | 3,376 | 3.55 | 2,875 | 5.81 | 0.07 | 5 |
| 4 | 08-Jul | 251.41 | 251.43 | 246.10 | 248.24 | 247.97 | 0.58 | 503.63 | 1,787 | 1.88 | 1,123 | 2.27 | 0.03 | 2 |
| 5 | 07-Jul | 252.40 | 252.40 | 246.10 | 246.82 | 247.46 | -1.77 | 500.75 | 4,849 | 5.10 | 3,245 | 6.56 | 0.08 | 6 |
| 6 | 04-Jul | 250.26 | 261.40 | 240.25 | 251.27 | 252.31 | -0.87 | 509.78 | 25,736 | 27.06 | 8,774 | 17.73 | 0.22 | 16 |
| 7 | 03-Jul | 240.58 | 257.85 | 237.02 | 253.47 | 251.80 | 5.36 | 514.24 | 56,512 | 59.42 | 14,837 | 29.97 | 0.37 | 27 |
| 8 | 02-Jul | 238.66 | 242.87 | 237.60 | 240.58 | 239.96 | -0.31 | 488.09 | 2,673 | 2.81 | 1,697 | 3.43 | 0.04 | 3 |
| 9 | 01-Jul | 241.25 | 246.83 | 240.02 | 241.33 | 242.58 | 1.12 | 489.61 | 2,056 | 2.16 | 995 | 2.01 | 0.02 | 2 |
| 10 | 30-Jun | 236.05 | 243.03 | 236.05 | 238.66 | 239.49 | -0.73 | 484.20 | 5,676 | 5.97 | 4,338 | 8.76 | 0.10 | 8 |
| 11 | 27-Jun | 244.95 | 246.28 | 240.00 | 240.42 | 241.15 | 0.74 | 487.77 | 2,519 | 2.65 | 1,361 | 2.75 | 0.03 | 2 |
| 12 | 26-Jun | 244.50 | 244.59 | 235.52 | 238.66 | 239.60 | -0.38 | 484.20 | 6,529 | 6.87 | 4,067 | 8.22 | 0.10 | 7 |
| 13 | 25-Jun | 244.50 | 244.50 | 239.11 | 239.57 | 240.84 | -1.04 | 486.04 | 6,666 | 7.01 | 5,671 | 11.46 | 0.14 | 10 |
| 14 | 24-Jun | 242.50 | 243.00 | 241.00 | 242.09 | 242.28 | 1.25 | 491.16 | 3,085 | 3.24 | 2,264 | 4.57 | 0.05 | 4 |
| 15 | 23-Jun | 240.10 | 241.58 | 230.90 | 239.11 | 237.98 | -1.21 | 485.11 | 8,661 | 9.11 | 5,087 | 10.28 | 0.12 | 9 |
| 16 | 20-Jun | 227.00 | 243.25 | 227.00 | 242.03 | 241.59 | 1.74 | 491.03 | 9,531 | 10.02 | 7,087 | 14.32 | 0.17 | 13 |
| 17 | 19-Jun | 237.83 | 240.38 | 236.20 | 237.89 | 237.76 | -0.12 | 482.63 | 3,223 | 3.39 | 2,563 | 5.18 | 0.06 | 5 |
| 18 | 18-Jun | 241.00 | 243.63 | 236.00 | 238.18 | 239.84 | -1.42 | 483.22 | 3,108 | 3.27 | 2,605 | 5.26 | 0.06 | 5 |
| 19 | 17-Jun | 242.00 | 242.90 | 240.00 | 241.60 | 241.66 | 0.10 | 490.16 | 951 | 1.00 | 494 | 1.00 | 0.01 | 1 |
| 20 | 16-Jun | 238.55 | 248.60 | 238.55 | 241.37 | 241.15 | -0.22 | 489.69 | 7,819 | 8.22 | 4,921 | 9.94 | 0.12 | 9 |
| 21 | 13-Jun | 233.95 | 244.50 | 233.95 | 241.91 | 240.57 | -0.54 | 490.79 | 4,831 | 5.08 | 3,103 | 6.27 | 0.07 | 6 |
| 22 | 12-Jun | 240.30 | 246.00 | 240.30 | 243.22 | 243.94 | -0.85 | 493.45 | 4,256 | 4.48 | 3,473 | 7.02 | 0.08 | 6 |
| 23 | 11-Jun | 249.29 | 249.88 | 244.00 | 245.30 | 245.80 | -1.10 | 497.67 | 4,171 | 4.39 | 3,255 | 6.58 | 0.08 | 6 |
| 24 | 10-Jun | 241.20 | 250.00 | 241.20 | 248.04 | 247.93 | 0.66 | 503.23 | 4,650 | 4.89 | 2,796 | 5.65 | 0.07 | 5 |
| 25 | 09-Jun | 252.90 | 252.90 | 245.00 | 246.41 | 247.26 | -0.15 | 499.92 | 5,723 | 6.02 | 3,962 | 8.00 | 0.10 | 7 |
| 26 | 06-Jun | 248.55 | 250.00 | 244.49 | 246.78 | 247.19 | 0.06 | 500.67 | 4,432 | 4.66 | 3,059 | 6.18 | 0.08 | 6 |
| 27 | 05-Jun | 249.90 | 250.47 | 246.00 | 246.62 | 247.69 | -0.41 | 500.35 | 5,614 | 5.90 | 3,849 | 7.78 | 0.10 | 7 |
| 28 | 04-Jun | 242.06 | 250.76 | 242.06 | 247.64 | 247.05 | -0.03 | 502.42 | 7,592 | 7.98 | 5,396 | 10.90 | 0.13 | 10 |
| 29 | 03-Jun | 249.04 | 255.00 | 246.81 | 247.71 | 249.49 | -0.53 | 502.56 | 11,267 | 11.85 | 7,979 | 16.12 | 0.20 | 14 |
| 30 | 02-Jun | 249.83 | 252.00 | 245.19 | 249.04 | 248.41 | -0.32 | 505.26 | 4,825 | 5.07 | 3,674 | 7.42 | 0.09 | 7 |
| 31 | 30-May | 247.74 | 252.90 | 246.00 | 249.83 | 248.57 | 1.08 | 506.86 | 10,863 | 11.42 | 8,465 | 17.10 | 0.21 | 15 |
| 32 | 29-May | 249.81 | 252.29 | 245.30 | 247.17 | 247.20 | 0.46 | 501.46 | 5,912 | 6.22 | 3,953 | 7.99 | 0.10 | 7 |
| 33 | 28-May | 256.00 | 256.00 | 244.40 | 246.04 | 249.14 | -0.76 | 499.17 | 11,610 | 12.21 | 7,718 | 15.59 | 0.19 | 14 |
| 34 | 27-May | 247.50 | 252.00 | 245.00 | 247.93 | 248.15 | 0.28 | 503.00 | 9,376 | 9.86 | 4,656 | 9.41 | 0.12 | 8 |
| 35 | 26-May | 259.99 | 260.00 | 245.00 | 247.23 | 252.34 | -3.75 | 501.58 | 22,079 | 23.22 | 15,478 | 31.27 | 0.39 | 28 |
| 36 | 23-May | 256.30 | 264.55 | 248.10 | 256.87 | 256.40 | 1.21 | 521.14 | 26,098 | 27.44 | 10,945 | 22.11 | 0.28 | 20 |
| 37 | 22-May | 266.74 | 266.74 | 252.01 | 253.79 | 256.39 | -5.30 | 514.89 | 36,075 | 37.93 | 22,506 | 45.47 | 0.58 | 41 |
| 38 | 21-May | 280.00 | 287.00 | 265.25 | 267.99 | 275.75 | 4.80 | 543.70 | 210,700 | 221.56 | 63,682 | 128.65 | 1.76 | 116 |
| 39 | 20-May | 255.72 | 255.72 | 255.72 | 255.72 | 255.72 | 20.00 | 518.81 | 30,080 | 31.63 | 29,902 | 60.41 | 0.76 | 54 |
| 40 | 19-May | 204.00 | 216.62 | 204.00 | 213.10 | 210.05 | 5.83 | 432.34 | 25,410 | 26.72 | 16,556 | 33.45 | 0.35 | 30 |
| 41 | 16-May | 204.91 | 204.91 | 198.00 | 201.36 | 201.00 | 0.59 | 408.52 | 10,039 | 10.56 | 7,984 | 16.13 | 0.00 | 15 |
| 42 | 15-May | 217.70 | 217.70 | 198.00 | 200.18 | 203.40 | -0.38 | 406.13 | 12,377 | 13.01 | 5,853 | 11.82 | 0.12 | 11 |
| 43 | 14-May | 199.19 | 209.95 | 199.19 | 200.94 | 201.27 | 0.53 | 407.67 | 11,341 | 11.93 | 8,774 | 17.73 | 0.18 | 16 |
| 44 | 13-May | 195.50 | 203.90 | 195.50 | 199.89 | 200.64 | 0.10 | 405.54 | 5,424 | 5.70 | 4,109 | 8.30 | 0.08 | 7 |
| 45 | 12-May | 200.00 | 208.29 | 198.00 | 199.70 | 201.72 | 1.77 | 405.15 | 10,013 | 10.53 | 7,463 | 15.08 | 0.15 | 14 |
| 46 | 09-May | 198.02 | 203.39 | 192.11 | 196.22 | 197.48 | -2.65 | 398.09 | 5,374 | 5.65 | 4,242 | 8.57 | 0.08 | 8 |
| 47 | 08-May | 205.48 | 205.48 | 201.00 | 201.56 | 202.25 | -0.57 | 408.93 | 1,694 | 1.78 | 1,383 | 2.79 | 0.03 | 3 |
| 48 | 07-May | 196.56 | 215.00 | 193.05 | 202.71 | 198.28 | 3.13 | 411.26 | 6,102 | 6.42 | 3,771 | 7.62 | 0.07 | 7 |
| 49 | 06-May | 203.00 | 206.38 | 193.75 | 196.56 | 200.08 | -3.17 | 398.78 | 9,397 | 9.88 | 7,363 | 14.87 | 0.15 | 13 |
| 50 | 05-May | 213.59 | 220.00 | 197.00 | 203.00 | 204.20 | -4.97 | 411.00 | 18,337 | 19.28 | 9,068 | 18.32 | 0.19 | 16 |
| 51 | 02-May | 210.55 | 219.60 | 209.61 | 213.62 | 214.52 | -0.54 | 433.39 | 3,854 | 4.05 | 2,747 | 5.55 | 0.06 | 5 |
| 52 | 30-Apr | 216.90 | 216.90 | 212.00 | 214.79 | 214.36 | 0.96 | 435.77 | 1,803 | 1.90 | 942 | 1.90 | 0.02 | 2 |
| 53 | 29-Apr | 216.81 | 216.81 | 211.74 | 212.75 | 213.58 | -0.73 | 431.63 | 4,314 | 4.54 | 2,914 | 5.89 | 0.06 | 5 |
| 54 | 28-Apr | 214.01 | 217.00 | 213.00 | 214.32 | 214.97 | 0.30 | 434.82 | 2,942 | 3.09 | 1,717 | 3.47 | 0.04 | 3 |
| 55 | 25-Apr | 219.54 | 219.54 | 211.55 | 213.68 | 213.06 | -2.16 | 433.52 | 8,025 | 8.44 | 6,026 | 12.17 | 0.13 | 11 |
| 56 | 24-Apr | 216.19 | 222.34 | 216.19 | 218.40 | 219.62 | -0.70 | 443.09 | 1,923 | 2.02 | 1,174 | 2.37 | 0.03 | 2 |
| 57 | 23-Apr | 222.14 | 224.80 | 214.99 | 219.93 | 218.92 | 0.07 | 446.20 | 5,771 | 6.07 | 4,330 | 8.75 | 0.09 | 8 |
| 58 | 22-Apr | 223.21 | 224.34 | 217.00 | 219.77 | 220.64 | -0.53 | 445.87 | 6,275 | 6.60 | 5,545 | 11.20 | 0.12 | 10 |
| 59 | 21-Apr | 224.06 | 224.94 | 218.23 | 220.94 | 221.23 | 0.07 | 448.25 | 4,826 | 5.07 | 3,771 | 7.62 | 0.08 | 7 |
| 60 | 17-Apr | 222.94 | 225.00 | 220.10 | 220.79 | 221.61 | -0.89 | 447.94 | 1,489 | 1.57 | 897 | 1.81 | 0.02 | 2 |
| 61 | 16-Apr | 225.13 | 225.13 | 220.10 | 222.78 | 222.44 | 0.13 | 451.98 | 3,050 | 3.21 | 2,137 | 4.32 | 0.05 | 4 |
| 62 | 15-Apr | 220.12 | 223.93 | 216.00 | 222.48 | 220.70 | 1.03 | 451.37 | 3,320 | 3.49 | 2,275 | 4.60 | 0.05 | 4 |
| 63 | 11-Apr | 221.73 | 224.04 | 217.81 | 220.21 | 220.50 | 2.63 | 446.76 | 950 | 1.00 | 767 | 1.55 | 0.02 | 1 |
| 64 | 09-Apr | 217.55 | 224.09 | 210.80 | 214.57 | 214.93 | -3.00 | 435.32 | 4,870 | 5.12 | 2,743 | 5.54 | 0.06 | 5 |
| 65 | 08-Apr | 213.41 | 222.98 | 211.70 | 221.20 | 217.35 | 5.13 | 448.77 | 3,497 | 3.68 | 2,080 | 4.20 | 0.05 | 4 |
| 66 | 07-Apr | 208.33 | 215.99 | 190.00 | 210.41 | 208.03 | -5.36 | 426.88 | 9,745 | 10.25 | 6,753 | 13.64 | 0.14 | 12 |
| 67 | 04-Apr | 229.00 | 229.00 | 217.21 | 222.33 | 222.32 | -0.30 | 451.07 | 3,502 | 3.68 | 1,341 | 2.71 | 0.03 | 2 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN